Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2015 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 852,700 |
5 May 2015 | MYR | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 852,800 |
30 Apr 2015 | MYR | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 1,944,900 |
29 Apr 2015 | MYR | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 772,300 |
28 Apr 2015 | MYR | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,086,500 |
27 Apr 2015 | MYR | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 2,136,300 |
24 Apr 2015 | MYR | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 525,000 |
23 Apr 2015 | MYR | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 418,500 |
22 Apr 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,379,900 |
21 Apr 2015 | MYR | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 37,900 |
20 Apr 2015 | MYR | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 2,315,700 |
17 Apr 2015 | MYR | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 2,584,300 |
16 Apr 2015 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 6,552,200 |
15 Apr 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 1,928,700 |
14 Apr 2015 | MYR | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,315,700 |
13 Apr 2015 | MYR | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 3,754,100 |
10 Apr 2015 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,333,000 |
9 Apr 2015 | MYR | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,470,500 |
8 Apr 2015 | MYR | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,472,700 |
7 Apr 2015 | MYR | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 702,800 |
6 Apr 2015 | MYR | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,981,300 |
3 Apr 2015 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 947,600 |
2 Apr 2015 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 905,800 |
1 Apr 2015 | MYR | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,193,400 |
31 Mar 2015 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 682,400 |
30 Mar 2015 | MYR | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 4,181,300 |
27 Mar 2015 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 618,900 |
26 Mar 2015 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,215,200 |
25 Mar 2015 | MYR | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 477,600 |
24 Mar 2015 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 3,199,800 |